Skip to main content
logo
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,400.00
0.00 (0.00%)
Oct 30, 2026, 4:11 PM WIB

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,390.002,400.002,310.002,400.002,400.00-136,800
Oct 29, 20262,400.002,400.002,380.002,400.002,400.00-95,000
Oct 28, 20262,380.002,450.002,280.002,400.002,400.000.84%64,500
Oct 27, 20262,370.002,400.002,370.002,380.002,380.00-0.42%45,500
Oct 26, 20262,380.002,410.002,360.002,390.002,390.00-42,900
Oct 23, 20262,340.002,390.002,270.002,390.002,390.001.27%40,400
Oct 22, 20262,270.002,380.002,270.002,360.002,360.003.96%15,800
Oct 21, 20262,240.002,390.002,160.002,270.002,270.001.34%45,000
Oct 20, 20262,240.002,420.002,120.002,240.002,240.00-1.32%191,600
Oct 19, 20262,410.002,410.002,240.002,270.002,270.00-5.42%49,900
Oct 16, 20262,450.002,450.002,090.002,400.002,400.00-2.04%7,800
Oct 15, 20262,410.002,480.002,400.002,450.002,450.001.66%8,600
Oct 14, 20262,430.002,460.002,400.002,410.002,410.00-0.82%68,100
Oct 13, 20262,430.002,470.002,400.002,430.002,430.00-10,100
Oct 12, 20262,410.002,470.002,310.002,430.002,430.00-2.80%19,200
Oct 9, 20262,460.002,500.002,410.002,500.002,500.001.63%43,500
Oct 8, 20262,500.002,530.002,400.002,460.002,460.00-2.38%13,800
Oct 7, 20262,470.002,530.002,470.002,520.002,520.002.44%86,100
Oct 6, 20262,430.002,460.002,390.002,460.002,460.000.82%37,300
Oct 5, 20262,600.002,600.002,390.002,440.002,440.000.41%85,900
Oct 2, 20262,400.002,440.002,400.002,430.002,430.001.25%75,100
Oct 1, 20262,410.002,440.002,340.002,400.002,400.00-20,400
Sep 30, 20262,360.002,400.002,310.002,400.002,400.002.13%52,100
Sep 29, 20262,340.002,350.002,300.002,350.002,350.00-0.42%15,500
Sep 28, 20262,350.002,360.002,300.002,360.002,360.000.85%13,100
Sep 25, 20262,300.002,360.002,250.002,340.002,340.001.30%47,600
Sep 24, 20262,270.002,320.002,250.002,310.002,310.00-0.43%16,300
Sep 23, 20262,340.002,340.002,230.002,320.002,320.00-0.85%11,300
Sep 22, 20262,300.002,410.002,270.002,340.002,340.001.74%15,300
Sep 21, 20262,340.002,400.002,290.002,300.002,300.00-1.71%6,100
Sep 18, 20262,340.002,340.002,300.002,340.002,340.00-0.43%3,300
Sep 17, 20262,350.002,360.002,300.002,350.002,350.00-6,500
Sep 16, 20262,320.002,470.002,320.002,350.002,350.001.29%7,900
Sep 15, 20262,300.002,340.002,280.002,320.002,320.00-24,000
Sep 14, 20262,380.002,380.002,310.002,320.002,320.00-1.28%7,500
Sep 11, 20262,440.002,440.002,350.002,350.002,350.00-3.29%9,800
Sep 10, 20262,440.002,450.002,420.002,430.002,430.000.41%28,400
Sep 9, 20262,470.002,470.002,370.002,420.002,420.00-7,600
Sep 8, 20262,410.002,430.002,350.002,420.002,420.000.41%14,400
Sep 7, 20262,410.002,430.002,380.002,410.002,410.00-2.43%20,600
Sep 4, 20262,500.002,500.002,410.002,470.002,470.00-1.20%59,800
Sep 3, 20262,320.002,590.002,320.002,500.002,500.007.76%366,800
Sep 2, 20262,270.002,320.002,260.002,320.002,320.002.20%57,100
Sep 1, 20262,240.002,270.002,220.002,270.002,270.001.34%23,500
Aug 31, 20262,150.002,240.002,150.002,240.002,240.00-26,000
Aug 28, 20262,240.002,240.002,220.002,240.002,240.00-9,000
Aug 27, 20262,220.002,250.002,200.002,240.002,240.001.82%11,600
Aug 26, 20262,150.002,200.002,150.002,200.002,200.000.92%800
Aug 24, 20262,180.002,200.002,160.002,180.002,180.00-0.91%11,700
Aug 21, 20262,150.002,200.002,130.002,200.002,200.00-67,400